Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BlackRock Floating Rate Income Strategies Fd, Inc. (NY: FRA )

13.26 +0.09 (+0.68%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.897 6.897 6.874 6.893 190,245 +0.02(+0.27%)
Nov 29, 2004 6.901 6.908 6.874 6.874 190,513 -0.06(-0.86%)
Nov 26, 2004 6.927 6.934 6.912 6.934 64,844 +0.01(+0.22%)
Nov 24, 2004 6.897 6.930 6.867 6.919 314,306 +0.03(+0.43%)
Nov 23, 2004 6.930 6.934 6.826 6.889 343,245 -0.03(-0.43%)
Nov 22, 2004 6.983 6.983 6.897 6.919 286,171 -0.05(-0.70%)
Nov 19, 2004 6.990 6.990 6.930 6.968 110,127 +0.00(+0.05%)
Nov 18, 2004 7.016 7.020 6.930 6.964 384,509 -0.06(-0.90%)
Nov 17, 2004 6.983 7.027 6.983 7.027 207,126 +0.01(+0.21%)
Nov 16, 2004 6.968 7.024 6.968 7.012 258,304 +0.02(+0.27%)
Nov 15, 2004 6.960 6.994 6.960 6.994 342,441 +0.04(+0.59%)
Nov 12, 2004 6.934 6.953 6.889 6.953 181,134 +0.02(+0.27%)
Nov 11, 2004 6.968 6.986 6.915 6.934 162,110 +0.00(+0.00%)
Nov 10, 2004 7.027 7.027 6.927 6.934 180,331 -0.04(-0.64%)
Nov 09, 2004 7.005 7.020 6.964 6.979 71,274 -0.04(-0.53%)
Nov 08, 2004 7.031 7.031 6.986 7.016 137,994 -0.01(-0.16%)
Nov 05, 2004 7.042 7.046 6.979 7.027 191,852 +0.00(+0.05%)
Nov 04, 2004 7.027 7.042 6.979 7.024 124,865 +0.00(+0.05%)
Nov 03, 2004 7.009 7.020 6.979 7.020 75,562 +0.04(+0.59%)
Nov 02, 2004 6.934 6.986 6.934 6.979 102,357 +0.02(+0.27%)
Nov 01, 2004 7.009 7.009 6.945 6.960 199,355 +0.00(+0.00%)
Oct 29, 2004 6.956 6.990 6.949 6.960 185,154 +0.01(+0.21%)
Oct 28, 2004 7.024 7.024 6.942 6.945 142,014 -0.04(-0.64%)
Oct 27, 2004 7.072 7.072 6.971 6.990 180,331 -0.05(-0.69%)
Oct 26, 2004 7.098 7.098 7.020 7.039 202,571 -0.03(-0.47%)
Oct 25, 2004 7.106 7.106 7.035 7.072 165,593 +0.00(+0.00%)
Oct 22, 2004 7.151 7.162 7.057 7.072 204,446 -0.06(-0.84%)
Oct 21, 2004 7.154 7.184 7.113 7.132 146,033 -0.04(-0.57%)
Oct 20, 2004 7.188 7.188 7.147 7.173 217,040 +0.00(+0.05%)
Oct 19, 2004 7.192 7.199 7.162 7.169 127,812 -0.01(-0.10%)
Oct 18, 2004 7.180 7.188 7.169 7.177 72,882 -0.00(-0.05%)
Oct 15, 2004 7.173 7.180 7.151 7.180 167,201 +0.01(+0.10%)
Oct 14, 2004 7.188 7.192 7.162 7.173 134,511 +0.02(+0.31%)
Oct 13, 2004 7.229 7.229 7.147 7.151 114,683 -0.06(-0.83%)
Oct 12, 2004 7.248 7.248 7.207 7.210 162,378 -0.02(-0.26%)
Oct 11, 2004 7.244 7.248 7.229 7.229 62,432 +0.00(+0.00%)
Oct 08, 2004 7.244 7.248 7.229 7.229 83,064 -0.00(-0.05%)
Oct 07, 2004 7.244 7.248 7.218 7.233 124,865 -0.01(-0.10%)
Oct 06, 2004 7.244 7.244 7.207 7.240 119,506 +0.00(+0.05%)
Oct 05, 2004 7.248 7.251 7.207 7.236 131,028 +0.02(+0.31%)
Oct 04, 2004 7.251 7.259 7.214 7.214 114,951 +0.00(+0.00%)
Oct 01, 2004 7.248 7.251 7.214 7.214 145,229 -0.01(-0.16%)
Sep 30, 2004 7.240 7.251 7.221 7.225 84,940 +0.02(+0.26%)
Sep 29, 2004 7.221 7.221 7.188 7.207 131,831 +0.02(+0.26%)
Sep 28, 2004 7.214 7.225 7.158 7.188 166,397 -0.02(-0.26%)
Sep 27, 2004 7.180 7.210 7.173 7.207 107,716 +0.03(+0.47%)
Sep 24, 2004 7.188 7.188 7.139 7.173 143,621 +0.01(+0.16%)
Sep 23, 2004 7.218 7.218 7.154 7.162 182,206 -0.04(-0.57%)
Sep 22, 2004 7.248 7.251 7.188 7.203 260,984 -0.02(-0.31%)
Sep 21, 2004 7.255 7.255 7.221 7.225 295,817 -0.01(-0.10%)
Sep 20, 2004 7.233 7.251 7.214 7.233 167,469 +0.02(+0.26%)
Sep 17, 2004 7.233 7.233 7.188 7.214 199,891 +0.00(+0.00%)
Sep 16, 2004 7.248 7.248 7.207 7.214 113,611 -0.01(-0.16%)
Sep 15, 2004 7.263 7.263 7.207 7.225 163,450 -0.01(-0.21%)
Sep 14, 2004 7.270 7.270 7.214 7.240 125,937 +0.00(+0.05%)
Sep 13, 2004 7.296 7.296 7.233 7.236 158,091 -0.01(-0.21%)
Sep 10, 2004 7.251 7.259 7.225 7.251 120,845 +0.01(+0.10%)
Sep 09, 2004 7.289 7.311 7.244 7.244 185,422 -0.03(-0.41%)
Sep 08, 2004 7.270 7.289 7.251 7.274 148,980 +0.03(+0.46%)
Sep 07, 2004 7.274 7.289 7.225 7.240 139,870 -0.03(-0.41%)
Sep 03, 2004 7.274 7.277 7.248 7.270 50,106 +0.01(+0.15%)
Sep 02, 2004 7.251 7.274 7.251 7.259 67,791 -0.01(-0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.